Skip to main content

Aia Group Ltd ADR (OP: AAGIY )

26.88 -0.06 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 40.66 41.10 40.66 41.05 113,620 -0.25(-0.61%)
Apr 29, 2019 40.45 41.46 40.45 41.30 351,015 +0.46(+1.14%)
Apr 26, 2019 41.08 41.08 40.18 40.84 132,900 -0.05(-0.13%)
Apr 25, 2019 40.24 40.99 40.24 40.89 221,534 +0.11(+0.27%)
Apr 24, 2019 41.38 41.38 40.69 40.78 139,272 -0.43(-1.04%)
Apr 23, 2019 40.55 41.22 40.55 41.21 431,288 +0.73(+1.80%)
Apr 22, 2019 40.95 40.95 40.03 40.48 274,125 -0.20(-0.49%)
Apr 18, 2019 40.52 40.81 40.52 40.68 307,200 +0.17(+0.42%)
Apr 17, 2019 40.26 41.01 40.26 40.51 301,519 -0.50(-1.22%)
Apr 16, 2019 40.68 41.15 40.68 41.01 452,613 +0.41(+1.01%)
Apr 15, 2019 40.83 41.29 40.36 40.60 401,941 -0.07(-0.17%)
Apr 12, 2019 41.20 41.20 40.34 40.67 170,500 -0.02(-0.04%)
Apr 11, 2019 40.23 41.14 40.23 40.69 96,199 -0.13(-0.33%)
Apr 10, 2019 40.30 41.06 40.30 40.82 224,240 +0.29(+0.72%)
Apr 09, 2019 40.17 40.67 40.17 40.53 622,960 -0.32(-0.80%)
Apr 08, 2019 40.85 40.90 40.30 40.85 934,050 -0.33(-0.79%)
Apr 05, 2019 40.66 41.41 40.66 41.18 144,600 +0.24(+0.59%)
Apr 04, 2019 41.01 41.21 40.55 40.94 221,874 -0.26(-0.62%)
Apr 03, 2019 40.79 41.52 40.60 41.20 145,335 +0.27(+0.67%)
Apr 02, 2019 41.00 41.00 40.33 40.92 100,105 +0.54(+1.34%)
Apr 01, 2019 40.81 40.81 39.88 40.38 119,079 +0.35(+0.86%)
Mar 29, 2019 39.32 40.30 39.32 40.03 496,500 +0.81(+2.08%)
Mar 28, 2019 39.43 39.43 38.85 39.22 251,382 +0.37(+0.95%)
Mar 27, 2019 39.17 39.17 38.22 38.85 175,532 +0.10(+0.26%)
Mar 26, 2019 38.94 38.94 38.09 38.75 122,414 +0.09(+0.23%)
Mar 25, 2019 37.93 38.81 37.93 38.66 89,711 -0.07(-0.18%)
Mar 22, 2019 38.35 39.28 38.35 38.73 238,300 -0.57(-1.45%)
Mar 21, 2019 38.20 39.30 38.20 39.30 97,736 -0.39(-0.97%)
Mar 20, 2019 39.77 39.99 38.81 39.69 155,213 -0.34(-0.85%)
Mar 19, 2019 39.56 40.29 39.56 40.02 139,008 -0.45(-1.10%)
Mar 18, 2019 40.63 40.63 39.68 40.47 101,573 +0.31(+0.77%)
Mar 15, 2019 40.22 40.25 40.03 40.16 181,700 -0.01(-0.02%)
Mar 14, 2019 39.92 40.31 39.46 40.17 131,673 -0.18(-0.46%)
Mar 13, 2019 40.33 40.45 40.20 40.35 257,015 +0.33(+0.84%)
Mar 12, 2019 39.21 40.02 39.21 40.02 150,524 +0.49(+1.23%)
Mar 11, 2019 39.44 39.63 38.46 39.53 136,107 +1.38(+3.63%)
Mar 08, 2019 37.79 38.72 37.79 38.15 199,300 -0.49(-1.27%)
Mar 07, 2019 38.68 39.00 38.57 38.64 140,156 -0.68(-1.73%)
Mar 06, 2019 39.00 39.66 39.00 39.32 139,869 -0.33(-0.83%)
Mar 05, 2019 38.98 39.70 38.98 39.65 168,990 -0.18(-0.44%)
Mar 04, 2019 39.83 40.44 39.53 39.83 145,177 -0.35(-0.88%)
Mar 01, 2019 40.44 40.44 40.06 40.18 81,400 +0.39(+0.98%)
Feb 28, 2019 40.00 40.00 39.76 39.79 369,633 +0.58(+1.48%)
Feb 27, 2019 39.50 39.50 39.09 39.21 160,480 +0.11(+0.27%)
Feb 26, 2019 38.98 39.32 38.61 39.10 219,624 -0.03(-0.08%)
Feb 25, 2019 39.43 39.43 38.57 39.13 110,199 -0.21(-0.52%)
Feb 22, 2019 38.45 39.40 38.45 39.34 241,900 +0.96(+2.50%)
Feb 21, 2019 38.22 39.05 38.22 38.38 182,930 -0.33(-0.85%)
Feb 20, 2019 39.03 39.03 38.52 38.71 142,311 +0.64(+1.68%)
Feb 19, 2019 38.08 38.14 37.14 38.07 145,014 +0.34(+0.90%)
Feb 15, 2019 38.10 38.10 37.26 37.73 137,600 -0.21(-0.55%)
Feb 14, 2019 37.34 38.08 37.34 37.94 251,045 +0.09(+0.24%)
Feb 13, 2019 37.20 38.11 37.20 37.85 133,244 +0.52(+1.41%)
Feb 12, 2019 37.59 37.59 36.64 37.33 120,806 -0.38(-0.99%)
Feb 11, 2019 37.46 38.38 37.46 37.70 301,219 -0.17(-0.46%)
Feb 08, 2019 37.84 37.97 36.89 37.88 141,300 +1.03(+2.81%)
Feb 07, 2019 37.32 37.32 36.54 36.84 114,440 -0.46(-1.23%)
Feb 06, 2019 37.46 37.72 37.15 37.30 130,627 -0.34(-0.89%)
Feb 05, 2019 36.94 37.74 36.94 37.63 192,404 +0.47(+1.26%)
Feb 04, 2019 36.37 37.35 36.37 37.16 157,076 +1.16(+3.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.